Chemours Company (NY: CC )

35.68 +0.55 (+1.57%)
Streaming Delayed Price Updated: 10:58 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.80 40.52 39.60 40.36 2,642,502 +0.96(+2.44%)
Aug 30, 2017 39.20 39.57 39.15 39.39 922,837 +0.23(+0.59%)
Aug 29, 2017 38.87 39.47 38.74 39.16 1,021,090 -0.08(-0.21%)
Aug 28, 2017 39.38 39.58 39.00 39.24 1,582,443 +0.08(+0.21%)
Aug 25, 2017 39.41 39.57 38.88 39.16 1,823,220 +0.11(+0.27%)
Aug 24, 2017 39.39 39.48 38.71 39.06 1,158,854 -0.03(-0.08%)
Aug 23, 2017 38.95 39.74 38.83 39.09 1,104,643 -0.17(-0.44%)
Aug 22, 2017 38.48 39.36 38.39 39.26 1,880,792 +1.13(+2.98%)
Aug 21, 2017 38.04 38.50 37.58 38.13 1,405,202 +0.23(+0.61%)
Aug 18, 2017 37.14 38.62 36.73 37.90 2,008,670 +0.96(+2.61%)
Aug 17, 2017 37.77 38.12 36.85 36.93 1,732,203 -1.16(-3.04%)
Aug 16, 2017 38.79 38.79 37.61 38.09 1,975,477 -0.48(-1.24%)
Aug 15, 2017 38.88 39.06 38.22 38.57 1,293,194 -0.13(-0.34%)
Aug 14, 2017 38.77 39.02 37.72 38.70 5,613,900 +0.62(+1.62%)
Aug 11, 2017 36.32 38.36 36.31 38.09 2,358,500 +1.59(+4.35%)
Aug 10, 2017 37.72 37.74 36.22 36.50 3,181,317 -1.53(-4.02%)
Aug 09, 2017 38.11 39.03 37.67 38.03 5,349,668 -0.76(-1.97%)
Aug 08, 2017 40.89 41.13 38.40 38.79 4,684,718 -2.11(-5.16%)
Aug 07, 2017 41.09 42.33 40.73 40.90 3,187,740 +0.38(+0.93%)
Aug 04, 2017 39.06 40.82 38.63 40.53 2,698,919 +1.78(+4.58%)
Aug 03, 2017 40.44 41.12 38.66 38.75 4,387,462 -0.67(-1.71%)
Aug 02, 2017 39.65 39.99 38.46 39.43 2,796,600 +0.02(+0.06%)
Aug 01, 2017 39.53 39.63 39.08 39.40 2,131,149 +0.27(+0.69%)
Jul 31, 2017 39.60 39.98 38.66 39.13 2,683,220 -0.39(-1.00%)
Jul 28, 2017 38.40 39.67 38.24 39.52 2,035,397 +0.88(+2.28%)
Jul 27, 2017 39.32 39.55 37.58 38.64 2,198,484 -0.41(-1.05%)
Jul 26, 2017 39.66 39.93 38.39 39.06 3,004,795 -0.41(-1.04%)
Jul 25, 2017 38.59 39.59 38.38 39.47 4,207,531 +1.39(+3.65%)
Jul 24, 2017 37.21 38.22 37.08 38.08 3,532,737 +1.26(+3.41%)
Jul 21, 2017 36.67 36.99 36.27 36.82 2,068,200 -0.01(-0.02%)
Jul 20, 2017 37.26 36.18 36.83 2,245,966 -0.28(-0.75%)
Jul 19, 2017 36.98 37.35 36.84 37.11 3,251,838 +0.21(+0.56%)
Jul 18, 2017 36.89 36.98 36.26 36.90 1,705,885 -0.10(-0.27%)
Jul 17, 2017 36.84 37.44 36.58 37.00 2,480,890 +0.21(+0.58%)
Jul 14, 2017 36.38 37.12 36.24 36.79 2,268,147 +0.62(+1.70%)
Jul 13, 2017 35.51 36.20 35.37 36.17 3,437,142 +0.88(+2.49%)
Jul 12, 2017 34.73 35.45 34.73 35.29 2,618,630 +0.98(+2.85%)
Jul 11, 2017 33.65 34.49 33.34 34.31 2,639,878 +0.74(+2.20%)
Jul 10, 2017 32.96 33.76 32.52 33.57 2,608,856 +0.62(+1.90%)
Jul 07, 2017 32.00 33.36 32.00 32.95 3,133,058 +1.10(+3.46%)
Jul 06, 2017 32.05 32.69 31.78 31.85 3,800,355 -0.45(-1.40%)
Jul 05, 2017 32.02 32.61 31.38 32.30 5,346,607 +0.99(+3.15%)
Jul 03, 2017 31.64 31.98 30.94 31.31 2,463,201 +0.15(+0.47%)
Jun 30, 2017 29.46 31.77 29.43 31.17 6,779,023 +1.97(+6.76%)
Jun 29, 2017 30.25 30.29 28.63 29.19 3,236,889 -0.91(-3.03%)
Jun 28, 2017 29.35 30.27 29.23 30.11 3,636,990 +1.27(+4.39%)
Jun 27, 2017 29.67 29.88 28.81 28.84 3,362,238 -0.75(-2.53%)
Jun 26, 2017 29.67 30.29 28.72 29.59 4,377,403 +0.00(+0.00%)
Jun 23, 2017 30.28 30.38 29.55 29.59 23,001,508 -0.67(-2.20%)
Jun 22, 2017 30.35 30.52 29.24 30.25 3,108,981 +0.00(+0.00%)
Jun 21, 2017 31.30 31.44 30.16 30.25 2,894,560 -0.94(-3.00%)
Jun 20, 2017 31.17 31.47 30.49 31.19 2,311,098 -0.04(-0.13%)
Jun 19, 2017 30.39 31.32 30.35 31.23 4,356,499 +1.07(+3.54%)
Jun 16, 2017 30.17 31.17 29.71 30.16 5,584,175 -0.27(-0.89%)
Jun 15, 2017 31.32 31.73 29.53 30.43 5,818,674 -1.38(-4.34%)
Jun 14, 2017 34.18 34.55 30.25 31.81 7,392,962 -1.84(-5.47%)
Jun 13, 2017 32.84 33.74 32.84 33.66 2,782,726 +0.98(+2.99%)
Jun 12, 2017 32.89 33.20 31.86 32.68 2,517,106 -0.28(-0.85%)
Jun 09, 2017 33.20 34.42 32.43 32.96 4,338,319 -0.12(-0.35%)
Jun 08, 2017 32.46 33.17 31.84 33.07 2,697,375 +0.57(+1.74%)
Jun 07, 2017 32.44 32.69 31.77 32.51 3,107,417 +0.27(+0.84%)
Jun 06, 2017 33.78 33.78 32.10 32.23 3,761,918 -1.96(-5.74%)
Jun 05, 2017 33.78 34.58 33.61 34.20 3,224,456 +0.37(+1.09%)
Jun 02, 2017 34.13 34.37 33.27 33.83 2,770,585 -0.29(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.